2704
45.25
TWD+0.10 (0.22%)
2025.09.12收盤
國賓－現股當沖
國賓最新現股當沖狀況
整理國賓最新(2025/09/12) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的11.98%。當日現股當沖之總損益為+200元、每張平均損益則為+40元。
開盤價
45.2
收盤價
45.25
當日範圍
45.15 - 45.35
成交張數
42
開盤價(昨)
45.7
收盤價(昨)
45.15
昨日範圍
44.85 - 45.7
成交張數(昨)
189
成交金額
190.01萬
成交金額(昨)
851.99萬
52週範圍
39.55 - 62.9
發行股數
4億
市值
166億
現股當沖－歷史逐日資訊
開盤價
45.2
收盤價
45.25
成交張數
42
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/09/12 | 45.25 | +0.1 | +0.22 | 42 | 188.87 | 5 | 11.98 | 22.61 | 11.97 | 22.63 | 11.98 | +0.02 | +40 | 0 | 0 |
| 2025/09/11 | 45.15 | -0.7 | -1.53 | 189 | 850.6 | 23 | 12.19 | 103.86 | 12.21 | 103.92 | 12.22 | +0.06 | +23.91 | 0 | 0 |
| 2025/09/10 | 45.85 | +0 | +0 | 133 | 606.4 | 22 | 16.53 | 99.98 | 16.49 | 100.48 | 16.57 | +0.5 | +227.27 | 0 | 0 |
| 2025/09/09 | 45.85 | +0.6 | +1.33 | 113 | 513.4 | 15 | 13.32 | 68.36 | 13.31 | 68.53 | 13.35 | +0.17 | +116.67 | 0 | 0 |
| 2025/09/08 | 45.25 | +0.5 | +1.12 | 118 | 536.56 | 16 | 13.51 | 72.32 | 13.48 | 72.57 | 13.53 | +0.25 | +156.25 | 0 | 0 |
| 2025/09/05 | 44.75 | -0.65 | -1.43 | 103 | 462.05 | 18 | 17.55 | 81.17 | 17.57 | 81.06 | 17.54 | -0.12 | -63.89 | 0 | 0 |
| 2025/09/04 | 45.4 | +1.8 | +4.13 | 244 | 1,097.38 | 15 | 6.15 | 67 | 6.11 | 67.36 | 6.14 | +0.36 | +243.33 | 0 | 0 |
| 2025/09/03 | 43.6 | +0.2 | +0.46 | 62 | 270.12 | 8 | 12.88 | 34.72 | 12.85 | 34.86 | 12.91 | +0.14 | +175 | 0 | 0 |
| 2025/09/02 | 43.4 | -0.2 | -0.46 | 94 | 406 | 18 | 19.22 | 78.12 | 19.24 | 78.22 | 19.27 | +0.1 | +55.56 | 0 | 0 |
| 2025/09/01 | 43.6 | -0.15 | -0.34 | 101 | 438.12 | 14 | 13.92 | 60.96 | 13.91 | 61.05 | 13.93 | +0.09 | +64.29 | 0 | 0 |
| 2025/08/29 | 43.75 | +0.9 | +2.1 | 131 | 568.39 | 35 | 26.63 | 151.26 | 26.61 | 151.01 | 26.57 | -0.26 | -72.86 | 0 | 0 |
| 2025/08/28 | 42.85 | -0.15 | -0.35 | 176 | 758.98 | 44 | 24.95 | 189.59 | 24.98 | 189.51 | 24.97 | -0.07 | -15.91 | 0 | 0 |
| 2025/08/27 | 43 | +0.1 | +0.23 | 122 | 523.64 | 26 | 21.35 | 111.73 | 21.34 | 111.97 | 21.38 | +0.24 | +94.23 | 0 | 0 |
| 2025/08/26 | 42.9 | -0.9 | -2.05 | 272 | 1,173.32 | 25 | 9.19 | 107.63 | 9.17 | 108.28 | 9.23 | +0.65 | +258 | 0 | 0 |
| 2025/08/25 | 43.8 | +0.25 | +0.57 | 167 | 735.84 | 35 | 20.9 | 153.44 | 20.85 | 154.35 | 20.98 | +0.91 | +260 | 0 | 0 |
| 2025/08/22 | 43.55 | -0.75 | -1.69 | 160 | 699.79 | 17 | 10.6 | 74.11 | 10.59 | 74.14 | 10.59 | +0.03 | +17.65 | 0 | 0 |
| 2025/08/21 | 44.3 | +1.15 | +2.67 | 200 | 882.18 | 26 | 12.98 | 113.86 | 12.91 | 114.58 | 12.99 | +0.71 | +275 | 0 | 0 |
| 2025/08/20 | 43.15 | -0.85 | -1.93 | 381 | 1,651.79 | 52 | 13.65 | 225.57 | 13.66 | 226.07 | 13.69 | +0.49 | +95.19 | 0 | 0 |
| 2025/08/19 | 44 | -0.8 | -1.79 | 493 | 2,172.09 | 22 | 4.46 | 96.95 | 4.46 | 97.39 | 4.48 | +0.44 | +200 | 0 | 0 |
| 2025/08/18 | 44.8 | +0 | +0 | 137 | 614.8 | 20 | 14.55 | 89.38 | 14.54 | 89.47 | 14.55 | +0.1 | +47.5 | 0 | 0 |
| 2025/08/15 | 44.8 | +0.35 | +0.79 | 76 | 338.9 | 10 | 13.21 | 44.65 | 13.17 | 44.91 | 13.25 | +0.27 | +270 | 0 | 0 |
| 2025/08/14 | 44.45 | +1.15 | +2.66 | 155 | 681.81 | 15 | 9.71 | 65.94 | 9.67 | 66.23 | 9.71 | +0.29 | +196.67 | 0 | 0 |
| 2025/08/13 | 43.3 | +0.1 | +0.23 | 229 | 986.66 | 22 | 9.62 | 95.27 | 9.66 | 94.8 | 9.61 | -0.47 | -215.91 | 0 | 0 |
| 2025/08/12 | 43.2 | -0.1 | -0.23 | 114 | 498.44 | 24 | 20.97 | 104.59 | 20.98 | 104.97 | 21.06 | +0.38 | +156.25 | 0 | 0 |
| 2025/08/11 | 43.3 | -0.35 | -0.8 | 66 | 286.41 | 9 | 13.63 | 39.11 | 13.66 | 38.97 | 13.61 | -0.14 | -155.56 | 0 | 0 |
| 2025/08/08 | 43.65 | -0.25 | -0.57 | 94 | 413.13 | 9 | 9.55 | 39.44 | 9.55 | 39.41 | 9.54 | -0.03 | -27.78 | 0 | 0 |
| 2025/08/07 | 43.9 | +0.8 | +1.86 | 166 | 728.58 | 23 | 13.89 | 100.84 | 13.84 | 101.26 | 13.9 | +0.42 | +182.61 | 0 | 0 |
| 2025/08/06 | 43.1 | -0.25 | -0.58 | 27 | 117.58 | 7 | 25.75 | 30.19 | 25.68 | 30.34 | 25.8 | +0.14 | +207.14 | 0 | 0 |
| 2025/08/05 | 43.35 | +0.15 | +0.35 | 68 | 295.42 | 17 | 24.95 | 73.14 | 24.76 | 73.55 | 24.9 | +0.41 | +238.24 | 0 | 0 |
| 2025/08/04 | 43.2 | +1.1 | +2.61 | 120 | 514.08 | 22 | 18.33 | 94.05 | 18.29 | 94.43 | 18.37 | +0.39 | +175 | 0 | 0 |
| 2025/08/01 | 42.1 | +0.2 | +0.48 | 85 | 356.93 | 28 | 32.79 | 116.84 | 32.74 | 117.44 | 32.9 | +0.59 | +210.71 | 0 | 0 |
| 2025/07/31 | 41.9 | -0.45 | -1.06 | 133 | 560.63 | 17 | 12.74 | 71.45 | 12.75 | 71.65 | 12.78 | +0.2 | +114.71 | 0 | 0 |
| 2025/07/30 | 42.35 | +0 | +0 | 82 | 349.23 | 22 | 26.75 | 93.36 | 26.73 | 93.61 | 26.8 | +0.26 | +115.91 | 0 | 0 |
| 2025/07/29 | 42.35 | -0.05 | -0.12 | 98 | 417.28 | 35 | 35.6 | 148.63 | 35.62 | 148.75 | 35.65 | +0.12 | +34.29 | 0 | 0 |
| 2025/07/28 | 42.4 | +0.05 | +0.12 | 22 | 94.35 | 6 | 26.99 | 25.49 | 27.02 | 25.48 | 27.01 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/25 | 42.35 | +0 | +0 | 46 | 195.44 | 2 | 4.34 | 8.48 | 4.34 | 8.47 | 4.34 | -0.01 | -50 | 0 | 0 |
| 2025/07/24 | 42.35 | -0.25 | -0.59 | 77 | 327.39 | 12 | 15.56 | 50.96 | 15.57 | 50.99 | 15.58 | +0.04 | +29.17 | 0 | 0 |
| 2025/07/23 | 42.6 | +0.8 | +1.91 | 73 | 313.63 | 6 | 8.17 | 25.54 | 8.14 | 25.6 | 8.16 | +0.06 | +100 | 0 | 0 |
| 2025/07/22 | 41.8 | -0.8 | -1.88 | 133 | 557.7 | 20 | 15.06 | 83.82 | 15.03 | 84.02 | 15.07 | +0.2 | +100 | 0 | 0 |
| 2025/07/21 | 42.6 | +0.3 | +0.71 | 59 | 253.34 | 8 | 13.47 | 34.05 | 13.44 | 34.16 | 13.48 | +0.12 | +143.75 | 0 | 0 |
| 2025/07/18 | 42.3 | +0.05 | +0.12 | 47 | 199.61 | 8 | 16.96 | 33.88 | 16.98 | 33.94 | 17 | +0.05 | +62.5 | 0 | 0 |
| 2025/07/17 | 42.25 | -0.4 | +0.24 | 42 | 178.92 | 5 | 11.81 | 21.13 | 11.81 | 21.15 | 11.82 | +0.02 | +40 | 0 | 0 |
| 2025/07/16 | 42.65 | -0.1 | -0.23 | 55 | 237.27 | 4 | 7.22 | 17.11 | 7.21 | 17.11 | 7.21 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/15 | 42.75 | -0.35 | -0.81 | 53 | 228.05 | 5 | 9.35 | 21.33 | 9.35 | 21.33 | 9.35 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 43.1 | +0.05 | +0.12 | 78 | 334.14 | 10 | 12.88 | 43.08 | 12.89 | 43.06 | 12.89 | -0.01 | -15 | 0 | 0 |
| 2025/07/11 | 43.05 | +1 | +2.38 | 185 | 796.84 | 37 | 19.98 | 158.41 | 19.88 | 159.82 | 20.06 | +1.41 | +381.08 | 0 | 0 |
| 2025/07/10 | 42.05 | +0.05 | +0.12 | 33 | 139.57 | 4 | 12.04 | 16.77 | 12.02 | 16.82 | 12.06 | +0.05 | +125 | 0 | 0 |
| 2025/07/09 | 42 | -0.65 | -1.52 | 125 | 526.15 | 34 | 27.29 | 143.84 | 27.34 | 143.56 | 27.29 | -0.28 | -82.35 | 0 | 0 |
| 2025/07/08 | 42.65 | -0.4 | -0.93 | 56 | 236.34 | 5 | 8.99 | 21.29 | 9.01 | 21.27 | 9 | -0.02 | -40 | 0 | 0 |
| 2025/07/07 | 43.05 | +0.25 | +0.58 | 65 | 276.47 | 19 | 29.4 | 81.11 | 29.34 | 81.29 | 29.4 | +0.18 | +97.37 | 0 | 0 |
| 2025/07/04 | 42.8 | -0.55 | -1.27 | 84 | 363.18 | 25 | 29.59 | 107.53 | 29.61 | 107.45 | 29.59 | -0.07 | -30 | 0 | 0 |
| 2025/07/03 | 43.35 | -0.8 | -1.81 | 179 | 784.52 | 46 | 25.69 | 201.53 | 25.69 | 201.31 | 25.66 | -0.23 | -50 | 0 | 0 |
| 2025/07/02 | 44.15 | -0.25 | -0.56 | 129 | 569.67 | 22 | 17.05 | 97.25 | 17.07 | 97.22 | 17.07 | -0.02 | -9.09 | 0 | 0 |
| 2025/07/01 | 44.4 | +0.25 | +0.57 | 128 | 573.54 | 34 | 26.65 | 152.37 | 26.57 | 152.72 | 26.63 | +0.35 | +102.94 | 0 | 0 |
| 2025/06/30 | 44.15 | -0.95 | -2.11 | 54 | 238.19 | 8 | 14.9 | 35.64 | 14.96 | 35.53 | 14.92 | -0.1 | -131.25 | 0 | 0 |
| 2025/06/27 | 45.1 | +0.1 | +0.22 | 122 | 550.96 | 29 | 23.7 | 130.49 | 23.68 | 130.75 | 23.73 | +0.27 | +93.1 | 0 | 0 |
| 2025/06/26 | 45 | +0.95 | +2.16 | 194 | 873.05 | 54 | 27.78 | 241.86 | 27.7 | 242.96 | 27.83 | +1.1 | +203.7 | 0 | 0 |
| 2025/06/25 | 44.05 | +0 | +0 | 70 | 306.6 | 1 | 1.44 | 2.31 | 0.75 | 2.31 | 0.76 | +0.01 | +100 | 0 | 0 |
| 2025/06/24 | 44.05 | +2.25 | +5.38 | 265 | 1,164.97 | 79 | 29.86 | 345.55 | 29.66 | 347.64 | 29.84 | +2.09 | +264.56 | 0 | 0 |
| 2025/06/23 | 41.8 | -0.65 | -1.53 | 176 | 736.02 | 66 | 37.59 | 276.44 | 37.56 | 276.94 | 37.63 | +0.51 | +76.52 | 0 | 0 |
| 2025/06/20 | 42.45 | -1.15 | -2.64 | 2,681 | 11,400.04 | 119 | 4.44 | 509.15 | 4.47 | 513.5 | 4.5 | +4.36 | +365.97 | 0 | 0 |
| 2025/06/19 | 43.6 | -1.3 | -2.9 | 191 | 838.38 | 49 | 25.64 | 214.97 | 25.64 | 215.57 | 25.71 | +0.6 | +123.47 | 0 | 0 |
| 2025/06/18 | 44.9 | +0.8 | +1.81 | 197 | 875.43 | 42 | 21.29 | 185.41 | 21.18 | 187.09 | 21.37 | +1.68 | +398.81 | 0 | 0 |
| 2025/06/17 | 44.1 | +0.2 | +0.46 | 160 | 699.02 | 41 | 25.64 | 179.16 | 25.63 | 179.25 | 25.64 | +0.09 | +20.73 | 0 | 0 |
| 2025/06/16 | 43.9 | +0.1 | +0.23 | 178 | 774.27 | 33 | 18.54 | 143.36 | 18.52 | 144.16 | 18.62 | +0.8 | +242.42 | 0 | 0 |
| 2025/06/13 | 43.8 | -0.6 | -1.35 | 178 | 778.56 | 54 | 30.32 | 235.41 | 30.24 | 236.66 | 30.4 | +1.25 | +231.48 | 0 | 0 |
| 2025/06/12 | 44.4 | -0.3 | -0.67 | 150 | 665.07 | 46 | 30.62 | 203.13 | 30.54 | 204.22 | 30.71 | +1.09 | +236.96 | 0 | 0 |
| 2025/06/11 | 44.7 | +0.2 | +0.45 | 130 | 583.43 | 32 | 24.55 | 142.99 | 24.51 | 143.38 | 24.58 | +0.39 | +121.88 | 0 | 0 |
| 2025/06/10 | 44.5 | +0.2 | +0.45 | 105 | 468.59 | 25 | 23.83 | 111.81 | 23.86 | 111.92 | 23.89 | +0.12 | +46 | 0 | 0 |
| 2025/06/09 | 44.3 | -0.1 | -0.23 | 51 | 227.22 | 13 | 25.38 | 57.74 | 25.41 | 57.75 | 25.42 | +0.01 | +3.85 | 0 | 0 |
| 2025/06/06 | 44.4 | -0.2 | -0.45 | 236 | 1,049.82 | 19 | 8.07 | 84.6 | 8.06 | 84.72 | 8.07 | +0.12 | +65.79 | 0 | 0 |
| 2025/06/05 | 44.6 | -0.4 | -0.89 | 95 | 429.72 | 29 | 30.38 | 130.64 | 30.4 | 130.71 | 30.42 | +0.07 | +22.41 | 0 | 0 |
| 2025/06/04 | 45 | +0.35 | +0.78 | 95 | 429.35 | 30 | 31.57 | 135.22 | 31.49 | 135.85 | 31.64 | +0.63 | +210 | 0 | 0 |
| 2025/06/03 | 44.65 | -0.45 | -1 | 148 | 662.7 | 14 | 9.48 | 62.97 | 9.5 | 63.26 | 9.54 | +0.28 | +203.57 | 0 | 0 |
| 2025/06/02 | 45.1 | -1.7 | -3.63 | 234 | 1,061.4 | 80 | 34.18 | 362.68 | 34.17 | 363.33 | 34.23 | +0.66 | +81.88 | 0 | 0 |
| 2025/05/29 | 46.8 | -0.85 | -1.78 | 281 | 1,321.51 | 53 | 18.86 | 249.91 | 18.91 | 249.52 | 18.88 | -0.39 | -72.64 | 0 | 0 |
| 2025/05/28 | 47.65 | -0.7 | -1.45 | 195 | 933.87 | 24 | 12.32 | 115.08 | 12.32 | 115.56 | 12.37 | +0.48 | +200 | 0 | 0 |
| 2025/05/27 | 48.35 | -1.75 | -3.49 | 249 | 1,223.56 | 48 | 19.25 | 236.28 | 19.31 | 236.15 | 19.3 | -0.13 | -27.08 | 0 | 0 |
| 2025/05/26 | 50.1 | -0.7 | -1.38 | 193 | 968.39 | 32 | 16.61 | 161.18 | 16.64 | 161.34 | 16.66 | +0.16 | +50 | 0 | 0 |
| 2025/05/23 | 50.8 | +0.95 | +1.91 | 421 | 2,161.08 | 169 | 40.17 | 866.38 | 40.09 | 869.54 | 40.24 | +3.16 | +186.98 | 0 | 0 |
| 2025/05/22 | 49.85 | -0.35 | -0.7 | 387 | 1,962.58 | 155 | 40.01 | 788.17 | 40.16 | 784.6 | 39.98 | -3.57 | -230.32 | 0 | 0 |
| 2025/05/21 | 50.2 | +0.2 | +0.4 | 113 | 567.09 | 32 | 28.33 | 160.44 | 28.29 | 160.69 | 28.34 | +0.24 | +76.56 | 0 | 0 |
| 2025/05/20 | 50 | -1.3 | -2.53 | 236 | 1,199.01 | 69 | 29.29 | 353.51 | 29.48 | 350.09 | 29.2 | -3.42 | -495.65 | 0 | 0 |
| 2025/05/19 | 51.3 | +1.7 | +3.43 | 625 | 3,219.18 | 310 | 49.6 | 1,589.73 | 49.38 | 1,612.55 | 50.09 | +22.82 | +736.13 | 0 | 0 |
| 2025/05/16 | 49.6 | +0.7 | +1.43 | 566 | 2,828.19 | 200 | 35.36 | 1,003.12 | 35.47 | 1,003.47 | 35.48 | +0.35 | +17.75 | 1 | 0.18 |
| 2025/05/15 | 48.9 | -0.6 | -1.21 | 65 | 318.27 | 5 | 7.73 | 24.68 | 7.75 | 24.66 | 7.75 | -0.03 | -50 | 0 | 0 |
| 2025/05/14 | 49.5 | -0.05 | -0.1 | 73 | 365.83 | 17 | 23.16 | 84.59 | 23.12 | 84.88 | 23.2 | +0.28 | +167.65 | 0 | 0 |
| 2025/05/13 | 49.55 | -0.75 | -1.49 | 109 | 543.47 | 14 | 12.8 | 69.47 | 12.78 | 69.7 | 12.83 | +0.23 | +164.29 | 0 | 0 |
| 2025/05/12 | 50.3 | -0.2 | -0.4 | 43 | 218.17 | 7 | 16.15 | 35.18 | 16.13 | 35.34 | 16.2 | +0.16 | +228.57 | 0 | 0 |
| 2025/05/09 | 50.5 | +0.55 | +1.1 | 96 | 480.68 | 27 | 28.19 | 135.16 | 28.12 | 135.35 | 28.16 | +0.19 | +70.37 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
